CTCP Thực phẩm Sao Ta (fmc)

32.80
-0.10
(-0.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-1.10 -3.24% 324,300 -8,900 -0.2
32.80
38.10
32.80
2 tháng
(2026-07-20) 		-0.85 -2.52% 714,300 -11,300 -0.3
32.80
38.10
32.80
3 tháng
(2026-06-22) 		-2.20 -6.27% 971,300 -28,200 -0.9
32.80
38.10
32.80
6 tháng
(2026-03-23) 		-1.14 -3.35% 2,714,000 -131,200 -4.7
31.39
38.10
32.80
12 tháng
(2025-09-23) 		-2.66 -7.47% 11,696,600 -109,400 -3.8
31.39
42
32.80
24 tháng
(2024-09-30) 		-9.36 -22.16% 34,908,300 165,171 -2.8
29.73
45.51
32.80
36 tháng
(2023-10-04) 		-10.06 -23.42% 48,534,600 693,295 22.4
28.61
47.25
32.80
60 tháng
(2021-10-14) 		-6.79 -17.11% 106,212,100 -365,969 -33.0
24.71
59.16
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2010
1.77
 64,010 1.78 1.81 1.72 0 0 0
17/06/2010
1.78
 92,670 1.69 1.78 1.74 31,000 0 0.5
16/06/2010
1.69
 78,360 1.74 1.76 1.69 0 0 0
15/06/2010
1.74
 52,050 1.70 1.75 1.66 0 200 -0.0
14/06/2010
1.70
 60,950 1.67 1.75 1.69 1,500 0 0.0
11/06/2010
1.67
 40,530 1.65 1.68 1.66 0 0 0
10/06/2010
1.65
 55,860 1.64 1.65 1.64 0 0 0
09/06/2010
1.64
 16,080 1.61 1.67 1.64 0 0 0
08/06/2010
1.61
 18,380 1.61 1.66 1.59 0 0 0
07/06/2010
1.61
 29,160 1.67 1.67 1.61 0 0 0
04/06/2010
1.67
 28,840 1.69 1.70 1.67 0 0 0
03/06/2010
1.69
 48,650 1.69 1.73 1.68 0 0 0
02/06/2010
1.69
 36,460 1.69 1.72 1.66 0 0 0
01/06/2010
1.69
 16,730 1.69 1.70 1.65 0 0 0
31/05/2010
1.69
 6,290 1.70 1.73 1.67 0 0 0
28/05/2010
1.70
 112,250 1.64 1.72 1.69 0 0 0
27/05/2010
1.64
 55,690 1.64 1.65 1.61 0 0 0
26/05/2010
1.64
 47,580 1.60 1.64 1.59 0 0 0
25/05/2010
1.60
 75,860 1.66 1.67 1.60 0 0 0
24/05/2010
1.66
 27,410 1.66 1.69 1.61 0 500 -0.0
21/05/2010
1.66
 343,600 1.75 1.75 1.66 500 500 0
20/05/2010
1.75
 86,170 1.73 1.75 1.67 0 0 0
19/05/2010
1.73
 172,520 1.78 1.80 1.72 0 0 0
18/05/2010
1.78
 173,740 1.77 1.78 1.70 2,000 0 0.0
17/05/2010
1.77
 113,970 1.85 1.85 1.77 0 32,000 -0.5
14/05/2010
1.85
 78,950 1.77 1.85 1.79 0 0 0
13/05/2010
1.77
 200,590 1.83 1.83 1.76 900 0 0.0
12/05/2010
1.83
 236,680 1.93 1.93 1.83 0 0 0
11/05/2010
1.93
 472,820 2.01 2.01 1.92 1,500 60,000 -1.1
10/05/2010
2.01
 36,390 2.11 2.11 2.01 0 0 0
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
07/05/2010
2.11
 342,180 2.11 2.19 2.01 32,000 0 0.6
06/05/2010
2.11
 179,750 2.01 2.11 2.11 7,100 0 0.1
05/05/2010
2.01
 1,143,960 1.92 2.01 1.87 60,000 0 1.2
04/05/2010
1.92
 376,200 1.86 1.95 1.91 0 0 0
29/04/2010
1.86
 42,080 1.84 1.89 1.84 0 0 0
28/04/2010
1.84
 161,190 1.76 1.84 1.80 0 0 0
27/04/2010
1.76
 219,400 1.85 1.87 1.76 0 0 0
26/04/2010
1.85
 106,480 1.81 1.85 1.81 0 0 0
22/04/2010
1.81
 118,850 1.89 1.93 1.81 0 0 0
21/04/2010
1.89
 188,840 1.82 1.91 1.84 0 0 0
20/04/2010
1.82
 451,010 1.75 1.83 1.78 0 0 0
19/04/2010
1.75
 77,250 1.72 1.75 1.70 0 2,000 -0.0
16/04/2010
1.72
 53,670 1.68 1.73 1.66 0 0 0
15/04/2010
1.68
 26,980 1.68 1.68 1.67 0 0 0
14/04/2010
1.68
 9,620 1.69 1.72 1.68 0 0 0
13/04/2010
1.69
 39,700 1.69 1.72 1.69 0 0 0
12/04/2010
1.69
 5,360 1.73 1.73 1.69 0 0 0
09/04/2010
1.73
 49,570 1.72 1.75 1.72 0 0 0
08/04/2010
1.72
 23,970 1.72 1.75 1.70 0 0 0
07/04/2010
1.72
 42,580 1.70 1.72 1.69 0 0 0
06/04/2010
1.70
 46,340 1.69 1.74 1.69 0 0 0
05/04/2010
1.69
 19,630 1.67 1.71 1.69 0 0 0
02/04/2010
1.67
 16,700 1.70 1.75 1.67 0 0 0
01/04/2010
1.70
 22,040 1.67 1.70 1.65 0 0 0
31/03/2010
1.67
 32,270 1.69 1.69 1.65 0 0 0
30/03/2010
1.69
 18,360 1.69 1.70 1.69 0 0 0
29/03/2010
1.69
 21,140 1.68 1.74 1.69 0 0 0
26/03/2010
1.68
 50,940 1.66 1.68 1.63 0 0 0
25/03/2010
1.66
 46,620 1.70 1.70 1.65 0 0 0
24/03/2010
1.70
 36,530 1.72 1.77 1.67 0 0 0
23/03/2010
1.72
 25,160 1.75 1.77 1.72 0 0 0
22/03/2010
1.75
 27,530 1.79 1.79 1.75 0 0 0
19/03/2010
1.79
 194,760 1.71 1.79 1.73 0 3,800 -0.1
18/03/2010
1.71
 83,590 1.68 1.72 1.67 0 0 0
17/03/2010
1.68
 18,380 1.70 1.72 1.67 0 0 0
16/03/2010
1.70
 44,920 1.75 1.76 1.70 0 0 0
15/03/2010
1.75
 42,730 1.73 1.80 1.73 0 50 -0.0
12/03/2010
1.73
 35,940 1.75 1.76 1.73 0 0 0
11/03/2010
1.75
 70,300 1.80 1.81 1.71 0 0 0
10/03/2010
1.80
 51,820 1.81 1.81 1.75 0 0 0
09/03/2010
1.81
 76,830 1.73 1.81 1.73 0 0 0
08/03/2010
1.73
 73,130 1.72 1.77 1.72 0 0 0
05/03/2010
1.72
 60,200 1.65 1.73 1.65 0 0 0
04/03/2010
1.65
 54,530 1.68 1.70 1.65 50 0 0.0
03/03/2010
1.68
 39,630 1.60 1.68 1.60 3,000 0 0.0
02/03/2010
1.60
 32,030 1.63 1.64 1.60 0 0 0
01/03/2010
1.63
 45,610 1.59 1.63 1.60 0 0 0
26/02/2010
1.59
 22,710 1.58 1.59 1.56 0 0 0
25/02/2010
1.58
 15,800 1.57 1.60 1.58 0 0 0
24/02/2010
1.57
 13,770 1.60 1.60 1.57 0 0 0
23/02/2010
1.60
 15,560 1.60 1.60 1.54 0 0 0
22/02/2010
1.60
 8,720 1.61 1.64 1.60 0 0 0
12/02/2010
1.61
 13,200 1.55 1.61 1.58 0 0 0
11/02/2010
1.55
 13,900 1.53 1.57 1.51 0 0 0
10/02/2010
1.53
 12,310 1.48 1.55 1.48 0 0 0
09/02/2010
1.48
 16,180 1.50 1.50 1.48 0 0 0
08/02/2010
1.50
 13,210 1.55 1.55 1.49 0 0 0
05/02/2010
1.55
 12,660 1.60 1.60 1.53 0 0 0
04/02/2010
1.60
 22,950 1.57 1.60 1.52 0 0 0
03/02/2010
1.57
 26,270 1.51 1.57 1.50 0 0 0
02/02/2010
1.51
 27,840 1.50 1.52 1.48 0 0 0
01/02/2010
1.50
 48,310 1.52 1.52 1.47 0 0 0
29/01/2010
1.52
 10,710 1.50 1.52 1.47 0 0 0
28/01/2010
1.50
 25,030 1.52 1.52 1.50 0 0 0
27/01/2010
1.52
 39,060 1.60 1.60 1.52 0 0 0
26/01/2010
1.60
 53,940 1.53 1.60 1.55 0 0 0
25/01/2010
1.53
 14,860 1.48 1.54 1.45 0 0 0
22/01/2010
1.48
 32,090 1.43 1.48 1.40 0 0 0
21/01/2010
1.43
 67,860 1.50 1.55 1.43 0 0 0
20/01/2010
1.50
 39,380 1.57 1.61 1.50 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |